Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorchester Minerals (NQ: DMLP )

32.10 -0.24 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.840 8.885 8.717 8.750 231,809 -0.14(-1.52%)
Feb 25, 2011 8.792 8.994 8.788 8.885 146,360 +0.09(+1.06%)
Feb 24, 2011 8.801 8.942 8.704 8.792 159,993 +0.04(+0.41%)
Feb 23, 2011 8.701 8.966 8.701 8.756 246,289 +0.05(+0.56%)
Feb 22, 2011 8.804 8.869 8.643 8.708 181,202 -0.07(-0.84%)
Feb 18, 2011 8.869 8.930 8.746 8.782 109,883 -0.09(-0.98%)
Feb 17, 2011 8.788 8.959 8.708 8.869 107,790 +0.09(+1.07%)
Feb 16, 2011 8.769 8.917 8.711 8.775 94,150 -0.01(-0.07%)
Feb 15, 2011 8.827 8.830 8.646 8.782 127,361 -0.04(-0.44%)
Feb 14, 2011 8.775 8.921 8.740 8.821 104,134 +0.02(+0.26%)
Feb 11, 2011 8.846 8.991 8.643 8.798 118,980 -0.04(-0.47%)
Feb 10, 2011 8.866 8.962 8.730 8.840 164,589 +0.00(+0.04%)
Feb 09, 2011 9.046 9.072 8.808 8.837 124,109 -0.16(-1.79%)
Feb 08, 2011 9.053 9.062 8.966 8.998 77,762 +0.00(+0.00%)
Feb 07, 2011 9.050 9.127 8.998 8.998 136,183 -0.08(-0.85%)
Feb 04, 2011 9.133 9.188 9.050 9.075 97,387 -0.03(-0.28%)
Feb 03, 2011 9.191 9.191 9.033 9.101 109,201 -0.09(-0.98%)
Feb 02, 2011 9.304 9.304 9.111 9.191 114,255 -0.10(-1.04%)
Feb 01, 2011 9.191 9.346 9.114 9.288 1,739,817 +0.16(+1.73%)
Jan 31, 2011 9.040 9.169 9.030 9.130 191,329 +0.19(+2.09%)
Jan 28, 2011 8.898 9.030 8.892 8.943 114,388 +0.05(+0.62%)
Jan 27, 2011 8.908 8.950 8.885 8.888 69,722 +0.03(+0.36%)
Jan 26, 2011 8.724 8.940 8.724 8.856 138,400 +0.14(+1.59%)
Jan 25, 2011 8.669 8.750 8.595 8.717 335,388 +0.05(+0.56%)
Jan 24, 2011 8.669 8.669 8.582 8.669 373,199 +0.20(+2.40%)
Jan 21, 2011 8.353 8.546 8.353 8.466 144,939 +0.10(+1.16%)
Jan 20, 2011 8.563 8.627 8.366 8.369 1,392,364 -0.21(-2.43%)
Jan 19, 2011 8.733 8.760 8.546 8.577 244,500 -0.17(-1.96%)
Jan 18, 2011 8.912 8.914 8.692 8.749 172,325 -0.06(-0.65%)
Jan 14, 2011 8.752 8.982 8.752 8.806 167,044 -0.09(-1.00%)
Jan 13, 2011 8.975 9.039 8.803 8.896 192,463 -0.07(-0.75%)
Jan 12, 2011 9.048 9.048 8.918 8.962 157,407 +0.04(+0.39%)
Jan 11, 2011 8.832 9.039 8.800 8.927 251,369 +0.19(+2.22%)
Jan 10, 2011 8.609 8.861 8.609 8.733 132,670 +0.12(+1.40%)
Jan 07, 2011 8.584 8.679 8.542 8.612 99,670 +0.06(+0.72%)
Jan 06, 2011 8.558 8.577 8.520 8.550 58,538 -0.04(-0.46%)
Jan 05, 2011 8.491 8.606 8.434 8.590 151,862 -0.04(-0.48%)
Jan 04, 2011 8.829 8.829 8.546 8.631 91,004 -0.15(-1.75%)
Jan 03, 2011 8.759 8.867 8.708 8.785 198,561 +0.04(+0.48%)
Dec 31, 2010 8.698 8.759 8.698 8.743 64,546 +0.01(+0.07%)
Dec 30, 2010 8.711 8.743 8.698 8.736 91,328 +0.04(+0.44%)
Dec 29, 2010 8.679 8.747 8.660 8.698 56,461 +0.02(+0.22%)
Dec 28, 2010 8.552 8.705 8.526 8.679 219,688 +0.16(+1.83%)
Dec 27, 2010 8.447 8.622 8.374 8.523 189,694 +0.10(+1.21%)
Dec 23, 2010 8.310 8.444 8.310 8.421 94,746 +0.09(+1.07%)
Dec 22, 2010 8.294 8.415 8.275 8.332 227,728 +0.00(+0.04%)
Dec 21, 2010 8.183 8.339 8.176 8.329 257,763 +0.12(+1.47%)
Dec 20, 2010 8.039 8.370 8.036 8.208 383,785 +0.25(+3.16%)
Dec 17, 2010 8.202 8.226 7.957 7.957 2,822,490 -0.28(-3.40%)
Dec 16, 2010 8.339 8.342 8.205 8.237 258,451 -0.11(-1.26%)
Dec 15, 2010 8.469 8.472 8.195 8.342 533,448 -0.14(-1.65%)
Dec 14, 2010 8.472 8.547 8.472 8.482 132,746 +0.01(+0.11%)
Dec 13, 2010 8.593 8.622 8.434 8.472 314,859 -0.07(-0.86%)
Dec 10, 2010 8.479 8.682 8.440 8.546 241,273 +0.10(+1.17%)
Dec 09, 2010 8.514 8.587 8.437 8.447 155,685 -0.08(-0.93%)
Dec 08, 2010 8.514 8.587 8.488 8.526 120,344 +0.01(+0.15%)
Dec 07, 2010 8.600 8.647 8.450 8.514 179,480 +0.01(+0.07%)
Dec 06, 2010 8.673 8.724 8.490 8.507 148,415 -0.14(-1.66%)
Dec 03, 2010 8.784 8.792 8.504 8.651 159,151 -0.11(-1.20%)
Dec 02, 2010 8.657 8.905 8.657 8.756 122,028 +0.08(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.